Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.940 USD +0.250 (+2.58%)
Official Closing Price Updated: 4:43 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.270 6.460 6.250 6.350 147,500 +0.04(+0.63%)
Dec 30, 2019 6.300 6.410 6.240 6.310 132,313 +0.02(+0.32%)
Dec 27, 2019 6.390 6.450 6.220 6.290 235,900 -0.10(-1.56%)
Dec 26, 2019 6.400 6.580 6.330 6.390 144,818 +0.01(+0.16%)
Dec 24, 2019 6.220 6.430 6.200 6.380 76,300 +0.18(+2.90%)
Dec 23, 2019 6.320 6.390 6.160 6.200 199,594 -0.11(-1.74%)
Dec 20, 2019 6.450 6.500 6.290 6.310 360,700 -0.21(-3.22%)
Dec 19, 2019 6.680 6.750 6.440 6.520 286,253 -0.15(-2.25%)
Dec 18, 2019 6.770 6.780 6.480 6.670 437,370 -0.10(-1.48%)
Dec 17, 2019 6.860 6.950 6.680 6.770 279,066 -0.11(-1.60%)
Dec 16, 2019 7.140 7.191 6.840 6.880 118,000 -0.21(-2.96%)
Dec 13, 2019 7.410 7.410 7.050 7.090 159,700 -0.32(-4.32%)
Dec 12, 2019 7.160 7.500 7.150 7.410 170,124 +0.25(+3.49%)
Dec 11, 2019 7.040 7.200 7.010 7.160 98,667 +0.12(+1.70%)
Dec 10, 2019 6.890 7.050 6.880 7.040 140,633 +0.08(+1.15%)
Dec 09, 2019 6.840 7.000 6.840 6.960 129,003 +0.11(+1.61%)
Dec 06, 2019 7.000 7.090 6.770 6.850 177,700 -0.10(-1.44%)
Dec 05, 2019 7.030 7.050 6.910 6.950 126,453 -0.06(-0.86%)
Dec 04, 2019 7.060 7.210 6.980 7.010 169,640 -0.02(-0.28%)
Dec 03, 2019 6.950 7.130 6.807 7.030 206,371 -0.02(-0.28%)
Dec 02, 2019 7.150 7.300 7.040 7.050 95,310 -0.09(-1.26%)
Nov 29, 2019 7.150 7.230 7.030 7.140 62,400 -0.01(-0.14%)
Nov 27, 2019 7.290 7.340 7.120 7.150 135,000 -0.09(-1.24%)
Nov 26, 2019 7.240 7.320 7.160 7.240 124,837 +0.00(+0.00%)
Nov 25, 2019 7.100 7.260 7.020 7.240 168,404 +0.12(+1.69%)
Nov 22, 2019 7.020 7.130 7.020 7.120 116,500 +0.06(+0.85%)
Nov 21, 2019 6.920 7.155 6.810 7.060 252,045 +0.17(+2.47%)
Nov 20, 2019 6.970 7.080 6.840 6.890 160,377 -0.16(-2.27%)
Nov 19, 2019 6.960 7.070 6.910 7.050 170,686 +0.08(+1.15%)
Nov 18, 2019 6.840 7.090 6.840 6.970 220,270 +0.05(+0.72%)
Nov 15, 2019 7.090 7.090 6.870 6.920 169,400 -0.07(-1.00%)
Nov 14, 2019 6.850 7.150 6.850 6.990 192,082 +0.06(+0.87%)
Nov 13, 2019 6.920 7.010 6.870 6.930 225,401 -0.07(-1.00%)
Nov 12, 2019 7.110 7.240 6.940 7.000 160,439 -0.17(-2.37%)
Nov 11, 2019 7.410 7.710 7.120 7.170 170,333 -0.29(-3.89%)
Nov 08, 2019 7.180 7.510 7.130 7.460 307,100 +0.26(+3.61%)
Nov 07, 2019 7.050 7.260 6.860 7.200 392,841 -0.32(-4.26%)
Nov 06, 2019 7.560 7.580 7.380 7.520 150,923 -0.03(-0.40%)
Nov 05, 2019 7.460 7.600 7.430 7.550 324,413 +0.00(+0.00%)
Nov 04, 2019 7.560 7.620 7.450 7.550 118,235 +0.12(+1.62%)
Nov 01, 2019 7.330 7.480 7.290 7.430 109,800 +0.14(+1.92%)
Oct 31, 2019 7.530 7.530 7.110 7.290 115,277 -0.26(-3.44%)
Oct 30, 2019 7.600 7.600 7.400 7.550 127,037 -0.06(-0.79%)
Oct 29, 2019 7.710 7.750 7.530 7.610 116,825 -0.12(-1.55%)
Oct 28, 2019 7.780 7.840 7.710 7.730 83,350 -0.01(-0.13%)
Oct 25, 2019 7.680 7.830 7.590 7.740 91,300 +0.05(+0.65%)
Oct 24, 2019 7.780 7.840 7.650 7.690 68,203 -0.10(-1.28%)
Oct 23, 2019 7.760 7.860 7.600 7.790 201,985 +0.08(+1.04%)
Oct 22, 2019 7.620 7.790 7.470 7.710 148,083 +0.06(+0.78%)
Oct 21, 2019 7.600 7.790 7.550 7.650 134,913 +0.13(+1.73%)
Oct 18, 2019 7.440 7.550 7.430 7.520 161,800 +0.05(+0.67%)
Oct 17, 2019 7.400 7.500 7.380 7.470 155,082 +0.12(+1.63%)
Oct 16, 2019 7.360 7.510 7.330 7.350 141,694 -0.03(-0.41%)
Oct 15, 2019 7.330 7.510 7.200 7.380 187,806 +0.07(+0.96%)
Oct 14, 2019 7.250 7.380 7.160 7.310 145,320 +0.08(+1.18%)
Oct 11, 2019 7.100 7.410 7.100 7.225 341,200 +0.18(+2.63%)
Oct 10, 2019 7.120 7.239 6.950 7.040 200,039 +0.00(+0.00%)
Oct 09, 2019 7.090 7.110 7.020 7.040 217,806 +0.02(+0.28%)
Oct 08, 2019 7.160 7.180 6.920 7.020 131,550 -0.21(-2.90%)
Oct 07, 2019 7.030 7.370 7.030 7.230 361,918 +0.12(+1.69%)
Oct 04, 2019 6.860 7.160 6.830 7.110 288,600 +0.25(+3.72%)
Oct 03, 2019 6.760 6.940 6.585 6.855 192,176 +0.02(+0.22%)
Oct 02, 2019 6.880 6.900 6.630 6.840 135,028 -0.14(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.